U.S. Markets closed

Companhia de Tecidos Norte de Minas (CTNM4.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
5.690.00 (0.00%)
At close: 2:29PM BRT
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20175.705.775.695.695.697,100
Jun 23, 20175.695.695.695.695.69-
Jun 22, 20175.705.775.695.695.697,100
Jun 21, 20175.415.685.405.685.685,700
Jun 20, 20175.505.655.285.575.5715,200
Jun 19, 20175.795.835.795.835.835,000
Jun 16, 20175.795.845.705.705.7032,900
Jun 15, 20175.685.685.685.685.68-
Jun 14, 20175.685.685.685.685.68-
Jun 13, 20175.605.695.605.685.6819,100
Jun 12, 20175.705.705.705.705.70-
Jun 09, 20175.705.705.705.705.70-
Jun 08, 20175.705.705.705.705.70-
Jun 07, 20175.695.885.695.705.7031,700
Jun 06, 20175.775.805.505.785.7821,100
Jun 05, 20175.255.685.115.605.6050,100
Jun 02, 20175.235.845.235.845.843,200
Jun 01, 20175.375.385.375.385.382,500
May 31, 20175.385.385.385.385.38-
May 30, 20175.385.385.385.385.38-
May 29, 20175.385.385.385.385.38-
May 26, 20175.385.385.385.385.38-
May 25, 20174.955.404.955.385.3824,200
May 24, 20174.974.974.964.974.971,300
May 23, 20174.754.754.754.754.75200
May 22, 20174.754.754.754.754.751,600
May 19, 20174.754.984.754.754.752,900
May 18, 20174.954.954.714.754.757,200
May 17, 20175.605.605.505.595.593,600
May 16, 20175.555.855.555.845.8413,700
May 15, 20175.905.905.905.905.901,600
May 12, 20175.905.905.885.885.88600
May 11, 20175.755.855.755.855.856,000
May 10, 20175.855.855.855.855.852,000
May 09, 20175.855.855.855.855.852,000
May 08, 20175.495.955.495.885.8817,400
May 05, 20175.485.505.485.485.4811,300
May 04, 20175.345.345.325.325.322,100
May 03, 20175.485.485.485.485.48100
May 02, 20175.495.495.335.345.347,100
Apr 28, 20175.495.495.495.495.49-
Apr 27, 20175.495.495.495.495.49-
Apr 26, 20175.495.495.495.495.49-
Apr 25, 20175.495.495.495.495.49-
Apr 24, 20175.465.495.355.495.49200
Apr 20, 20175.475.475.465.465.461,600
Apr 19, 20175.475.475.475.475.47-
Apr 18, 20175.405.475.315.475.472,100
Apr 17, 20175.315.495.315.495.4920,100
Apr 13, 20175.405.405.315.315.312,500
Apr 12, 20175.305.505.305.505.5012,700
Apr 11, 20175.405.505.405.505.505,100
Apr 10, 20175.305.505.305.405.40500
Apr 07, 20175.455.505.345.505.5020,600
Apr 06, 20175.455.455.455.455.45-
Apr 05, 20175.605.605.455.455.45400
Apr 04, 20175.725.725.725.725.72100
Apr 03, 20175.525.745.525.745.743,000
Mar 31, 20175.805.805.805.805.802,000
Mar 30, 20175.805.805.805.805.80300
Mar 29, 20170.000.000.000.000.00-
Mar 28, 20175.995.995.995.995.99-
Mar 27, 20175.995.995.995.995.99-
Mar 24, 20175.995.995.995.995.99-
Mar 23, 20175.995.995.995.995.99-
Mar 22, 20175.995.995.995.995.99-
Mar 21, 20175.995.995.995.995.99-
Mar 20, 20175.705.995.705.995.99600
Mar 17, 20175.855.855.855.855.85-
Mar 16, 20175.865.865.855.855.851,700
Mar 15, 20175.855.855.855.855.85100
Mar 14, 20175.955.955.855.855.85800
Mar 13, 20176.096.096.096.096.09100
Mar 10, 20175.875.895.865.865.866,400
Mar 09, 20176.006.185.935.935.934,100
Mar 08, 20176.146.155.925.925.9211,100
Mar 07, 20176.156.205.976.046.0432,600
Mar 06, 20175.926.055.905.965.9695,700
Mar 03, 20175.805.855.795.855.8556,700
Mar 02, 20175.805.805.805.805.80-
Mar 01, 20175.805.805.805.805.80-
Feb 24, 20175.805.805.805.805.802,000
Feb 23, 20175.945.945.805.805.803,300
Feb 22, 20175.905.905.805.805.80200
Feb 21, 20175.905.905.905.905.90500
Feb 20, 20175.505.765.505.765.761,100
Feb 17, 20175.465.465.465.465.46-
Feb 16, 20175.785.785.315.465.465,200
Feb 15, 20175.905.905.515.515.5111,500
Feb 14, 20175.905.955.515.675.677,500
Feb 13, 20175.955.955.955.955.95-
Feb 10, 20175.856.005.855.955.9549,800
Feb 09, 20175.745.745.715.725.725,500
Feb 08, 20175.755.925.745.745.745,100
Feb 07, 20175.985.985.985.985.98600
Feb 06, 20175.805.895.765.805.8010,800
Feb 03, 20176.006.005.995.995.99200
Feb 02, 20175.886.005.766.006.002,100
Feb 01, 20175.905.905.725.885.882,300
Jan 31, 20175.995.995.705.715.717,700
*Close price adjusted for dividends and splits.
Loading more data...